{"amount":"4.78\u4ebf","changeAmount":"0.450","close":"46.900","currentPrice":"47.350","currenttime":"2024-06-26 13:01:16","e":{"@attributes":{"datetime":"2024-06-26 13:01:16","e1":"47.350","e2":"0.450","e3":"(0.96%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/19","06\/20","06\/21","06\/24","06\/25"]},"cy":{"o":["52.200","50.763","49.325","47.888","46.450"]},"cyrate":{"o":["1.16%","-1.62%","-4.41%","-7.19%","-9.98%"]},"p":[{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.600","rise":"0","time":"09:35","volumn":"134.40\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.450","rise":"-0.29%","time":"09:40","volumn":"43.41\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.650","rise":"0.10%","time":"09:45","volumn":"20.35\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.800","rise":"0.39%","time":"09:50","volumn":"44.43\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.650","rise":"0.10%","time":"09:55","volumn":"30.02\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.450","rise":"-0.29%","time":"10:00","volumn":"36.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.500","rise":"-0.19%","time":"10:05","volumn":"22.36\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.250","rise":"-0.68%","time":"10:10","volumn":"23.12\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.350","rise":"-0.48%","time":"10:15","volumn":"24.30\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.200","rise":"-0.78%","time":"10:20","volumn":"28.27\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.100","rise":"-0.97%","time":"10:25","volumn":"41.84\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.050","rise":"-1.07%","time":"10:30","volumn":"66.15\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.300","rise":"-0.58%","time":"10:35","volumn":"27.78\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.550","rise":"-0.10%","time":"10:40","volumn":"36.24\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.400","rise":"-0.39%","time":"10:45","volumn":"30.01\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.400","rise":"-0.39%","time":"10:50","volumn":"37.75\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.250","rise":"-0.68%","time":"10:55","volumn":"39.43\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.250","rise":"-0.68%","time":"11:00","volumn":"20.53\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.100","rise":"-0.97%","time":"11:05","volumn":"22.23\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.400","rise":"-0.39%","time":"11:10","volumn":"19.19\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.350","rise":"-0.48%","time":"11:15","volumn":"11.11\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.500","rise":"-0.19%","time":"11:20","volumn":"15.86\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.450","rise":"-0.29%","time":"11:25","volumn":"17.29\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.400","rise":"-0.39%","time":"11:30","volumn":"8.81\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.400","rise":"-0.39%","time":"11:35","volumn":"4.71\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.550","rise":"-0.10%","time":"11:40","volumn":"13.65\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.500","rise":"-0.19%","time":"11:45","volumn":"13.44\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.450","rise":"-0.29%","time":"11:50","volumn":"10.00\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.400","rise":"-0.39%","time":"11:55","volumn":"16.83\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.400","rise":"-0.39%","time":"12:00","volumn":"7.19\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.300","rise":"-0.58%","time":"13:05","volumn":"16.89\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.200","rise":"-0.78%","time":"13:10","volumn":"26.98\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.200","rise":"-0.78%","time":"13:15","volumn":"45.01\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.350","rise":"-0.48%","time":"13:20","volumn":"13.49\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.500","rise":"-0.19%","time":"13:25","volumn":"22.59\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.450","rise":"-0.29%","time":"13:30","volumn":"12.87\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.650","rise":"0.10%","time":"13:35","volumn":"41.99\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.700","rise":"0.19%","time":"13:40","volumn":"34.13\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.500","rise":"-0.19%","time":"13:45","volumn":"23.75\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.450","rise":"-0.29%","time":"13:50","volumn":"24.08\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.650","rise":"0.10%","time":"13:55","volumn":"100.04\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.150","rise":"1.07%","time":"14:00","volumn":"147.77\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.100","rise":"0.97%","time":"14:05","volumn":"85.60\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.850","rise":"0.48%","time":"14:10","volumn":"40.98\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.900","rise":"0.58%","time":"14:15","volumn":"28.52\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.000","rise":"0.78%","time":"14:20","volumn":"17.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.900","rise":"0.58%","time":"14:25","volumn":"37.07\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.650","rise":"0.10%","time":"14:30","volumn":"100.23\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.550","rise":"-0.10%","time":"14:35","volumn":"63.06\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.700","rise":"0.19%","time":"14:40","volumn":"22.68\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.800","rise":"0.39%","time":"14:45","volumn":"18.26\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.750","rise":"0.29%","time":"14:50","volumn":"23.06\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.850","rise":"0.48%","time":"14:55","volumn":"73.20\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.900","rise":"0.58%","time":"15:00","volumn":"30.25\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.900","rise":"0.58%","time":"15:05","volumn":"44.85\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.000","rise":"0.78%","time":"15:10","volumn":"64.97\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.750","rise":"0.29%","time":"15:15","volumn":"45.02\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.950","rise":"0.68%","time":"15:20","volumn":"39.08\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"51.800","rise":"0.39%","time":"15:25","volumn":"75.50\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.100","rise":"0.97%","time":"15:30","volumn":"38.89\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.150","rise":"1.07%","time":"15:35","volumn":"40.64\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.150","rise":"1.07%","time":"15:40","volumn":"60.28\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"1.16%","time":"15:45","volumn":"41.51\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"1.16%","time":"15:50","volumn":"48.46\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"1.16%","time":"15:55","volumn":"51.72\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"1.16%","time":"16:00","volumn":"115.96\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.900","rise":"-1.36%","time":"09:35","volumn":"337.27\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.800","rise":"-1.55%","time":"09:40","volumn":"191.81\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.250","rise":"-2.62%","time":"09:45","volumn":"290.51\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.100","rise":"-2.91%","time":"09:50","volumn":"164.28\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.050","rise":"-3.00%","time":"09:55","volumn":"307.02\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.750","rise":"-3.59%","time":"10:00","volumn":"178.31\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.050","rise":"-3.00%","time":"10:05","volumn":"118.59\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.250","rise":"-2.62%","time":"10:10","volumn":"95.37\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.200","rise":"-2.71%","time":"10:15","volumn":"45.44\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.900","rise":"-3.29%","time":"10:20","volumn":"85.75\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.850","rise":"-3.39%","time":"10:25","volumn":"118.78\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.950","rise":"-3.20%","time":"10:30","volumn":"53.99\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"50.100","rise":"-2.91%","time":"10:35","volumn":"81.37\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.950","rise":"-3.20%","time":"10:40","volumn":"42.43\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.950","rise":"-3.20%","time":"10:45","volumn":"19.39\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.950","rise":"-3.20%","time":"10:50","volumn":"22.53\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.800","rise":"-3.49%","time":"10:55","volumn":"68.67\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.750","rise":"-3.59%","time":"11:00","volumn":"15.27\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.650","rise":"-3.78%","time":"11:05","volumn":"73.18\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.550","rise":"-3.97%","time":"11:10","volumn":"41.18\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.550","rise":"-3.97%","time":"11:15","volumn":"76.95\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.600","rise":"-3.88%","time":"11:20","volumn":"19.90\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-4.07%","time":"11:25","volumn":"68.91\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"11:30","volumn":"49.24\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"11:35","volumn":"33.79\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.200","rise":"-4.65%","time":"11:40","volumn":"67.71\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.150","rise":"-4.75%","time":"11:45","volumn":"31.90\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.400","rise":"-4.26%","time":"11:50","volumn":"61.20\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-4.07%","time":"11:55","volumn":"60.30\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.550","rise":"-3.97%","time":"12:00","volumn":"37.99\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"13:05","volumn":"67.77\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.200","rise":"-4.65%","time":"13:10","volumn":"39.45\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.300","rise":"-4.46%","time":"13:15","volumn":"33.06\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.050","rise":"-4.94%","time":"13:20","volumn":"75.28\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.050","rise":"-4.94%","time":"13:25","volumn":"55.93\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"48.950","rise":"-5.14%","time":"13:30","volumn":"126.61\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"48.900","rise":"-5.23%","time":"13:35","volumn":"64.09\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.000","rise":"-5.04%","time":"13:40","volumn":"43.28\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.200","rise":"-4.65%","time":"13:45","volumn":"66.20\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.250","rise":"-4.55%","time":"13:50","volumn":"72.13\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"13:55","volumn":"70.85\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"14:00","volumn":"20.23\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.300","rise":"-4.46%","time":"14:05","volumn":"34.86\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.100","rise":"-4.84%","time":"14:10","volumn":"64.37\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.150","rise":"-4.75%","time":"14:15","volumn":"32.90\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.100","rise":"-4.84%","time":"14:20","volumn":"32.78\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.250","rise":"-4.55%","time":"14:25","volumn":"24.58\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.250","rise":"-4.55%","time":"14:30","volumn":"34.84\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.100","rise":"-4.84%","time":"14:35","volumn":"28.10\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.300","rise":"-4.46%","time":"14:40","volumn":"36.19\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.200","rise":"-4.65%","time":"14:45","volumn":"26.83\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"14:50","volumn":"24.05\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"14:55","volumn":"28.75\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.300","rise":"-4.46%","time":"15:00","volumn":"16.40\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.250","rise":"-4.55%","time":"15:05","volumn":"35.50\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.200","rise":"-4.65%","time":"15:10","volumn":"28.59\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.300","rise":"-4.46%","time":"15:15","volumn":"18.36\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"15:20","volumn":"38.36\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.250","rise":"-4.55%","time":"15:25","volumn":"21.09\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"15:30","volumn":"19.55\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.400","rise":"-4.26%","time":"15:35","volumn":"71.60\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.400","rise":"-4.26%","time":"15:40","volumn":"38.18\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.400","rise":"-4.26%","time":"15:45","volumn":"49.29\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.350","rise":"-4.36%","time":"15:50","volumn":"40.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-4.07%","time":"15:55","volumn":"93.78\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-4.07%","time":"16:00","volumn":"266.89\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"-5.62%","time":"09:35","volumn":"306.07\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-4.36%","time":"09:40","volumn":"88.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"-4.94%","time":"09:45","volumn":"59.22\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"-4.65%","time":"09:50","volumn":"70.86\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"-4.55%","time":"09:55","volumn":"64.24\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"-4.65%","time":"10:00","volumn":"29.97\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.450","rise":"-4.17%","time":"10:05","volumn":"35.92\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"-4.94%","time":"10:10","volumn":"51.24\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"-4.65%","time":"10:15","volumn":"25.05\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"-4.94%","time":"10:20","volumn":"17.23\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"-5.33%","time":"10:25","volumn":"70.68\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"-5.33%","time":"10:30","volumn":"24.02\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.750","rise":"-5.52%","time":"10:35","volumn":"144.20\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.800","rise":"-5.43%","time":"10:40","volumn":"39.46\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"-5.33%","time":"10:45","volumn":"39.81\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"-5.23%","time":"10:50","volumn":"24.80\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.000","rise":"-5.04%","time":"10:55","volumn":"32.43\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.000","rise":"-5.04%","time":"11:00","volumn":"24.73\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"-5.14%","time":"11:05","volumn":"21.08\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"-5.33%","time":"11:10","volumn":"30.29\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"-5.14%","time":"11:15","volumn":"18.03\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.800","rise":"-5.43%","time":"11:20","volumn":"19.88\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.750","rise":"-5.52%","time":"11:25","volumn":"71.03\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"-5.62%","time":"11:30","volumn":"33.34\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"-5.62%","time":"11:35","volumn":"13.63\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"-5.62%","time":"11:40","volumn":"12.83\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"-5.23%","time":"11:45","volumn":"32.46\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.800","rise":"-5.43%","time":"11:50","volumn":"11.93\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"-5.33%","time":"11:55","volumn":"12.01\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"-5.33%","time":"12:00","volumn":"6.05\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"-5.62%","time":"13:05","volumn":"45.29\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"-5.23%","time":"13:10","volumn":"37.23\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"-5.23%","time":"13:15","volumn":"30.52\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"-5.14%","time":"13:20","volumn":"38.22\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"-5.14%","time":"13:25","volumn":"35.85\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"-5.23%","time":"13:30","volumn":"15.22\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"-5.14%","time":"13:35","volumn":"19.64\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.000","rise":"-5.04%","time":"13:40","volumn":"31.28\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"-5.14%","time":"13:45","volumn":"44.57\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"-5.14%","time":"13:50","volumn":"8.44\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.000","rise":"-5.04%","time":"13:55","volumn":"19.03\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"-4.94%","time":"14:00","volumn":"10.67\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.150","rise":"-4.75%","time":"14:05","volumn":"16.42\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"-5.14%","time":"14:10","volumn":"25.35\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"-4.84%","time":"14:15","volumn":"18.91\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"-4.84%","time":"14:20","volumn":"7.06\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"-4.65%","time":"14:25","volumn":"21.40\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"-4.55%","time":"14:30","volumn":"15.50\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"-4.84%","time":"14:35","volumn":"39.57\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"-4.94%","time":"14:40","volumn":"37.84\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"-4.94%","time":"14:45","volumn":"10.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"-4.84%","time":"14:50","volumn":"15.26\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"-4.84%","time":"14:55","volumn":"6.14\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"-4.65%","time":"15:00","volumn":"25.13\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.150","rise":"-4.75%","time":"15:05","volumn":"24.02\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.150","rise":"-4.75%","time":"15:10","volumn":"28.91\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"-4.55%","time":"15:15","volumn":"26.51\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"-4.55%","time":"15:20","volumn":"17.31\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"-4.55%","time":"15:25","volumn":"37.28\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"-4.55%","time":"15:30","volumn":"26.38\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"-4.55%","time":"15:35","volumn":"9.97\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.300","rise":"-4.46%","time":"15:40","volumn":"35.59\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-4.36%","time":"15:45","volumn":"41.99\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-4.36%","time":"15:50","volumn":"28.60\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-4.36%","time":"15:55","volumn":"34.07\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-4.36%","time":"16:00","volumn":"1206.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.650","rise":"-7.66%","time":"09:35","volumn":"269.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.650","rise":"-7.66%","time":"09:40","volumn":"135.99\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.300","rise":"-8.33%","time":"09:45","volumn":"99.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-8.24%","time":"09:50","volumn":"123.96\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-7.85%","time":"09:55","volumn":"45.39\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.700","rise":"-7.56%","time":"10:00","volumn":"30.48\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.750","rise":"-7.46%","time":"10:05","volumn":"40.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-7.85%","time":"10:10","volumn":"53.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-7.85%","time":"10:15","volumn":"72.22\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-7.85%","time":"10:20","volumn":"52.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-7.85%","time":"10:25","volumn":"44.17\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-8.24%","time":"10:30","volumn":"76.84\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.400","rise":"-8.14%","time":"10:35","volumn":"45.95\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.250","rise":"-8.43%","time":"10:40","volumn":"33.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-8.24%","time":"10:45","volumn":"43.34\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-8.72%","time":"10:50","volumn":"57.27\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-8.53%","time":"10:55","volumn":"44.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-8.53%","time":"11:00","volumn":"35.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-8.53%","time":"11:05","volumn":"39.69\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-8.72%","time":"11:10","volumn":"21.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.150","rise":"-8.62%","time":"11:15","volumn":"54.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.150","rise":"-8.62%","time":"11:20","volumn":"92.19\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-8.53%","time":"11:25","volumn":"45.05\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.300","rise":"-8.33%","time":"11:30","volumn":"36.18\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.300","rise":"-8.33%","time":"11:35","volumn":"13.83\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.250","rise":"-8.43%","time":"11:40","volumn":"8.27\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.250","rise":"-8.43%","time":"11:45","volumn":"36.22\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-8.53%","time":"11:50","volumn":"10.21\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-8.72%","time":"11:55","volumn":"22.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.050","rise":"-8.82%","time":"12:00","volumn":"16.56\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-8.72%","time":"13:05","volumn":"37.60\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.050","rise":"-8.82%","time":"13:10","volumn":"32.27\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-8.72%","time":"13:15","volumn":"60.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.000","rise":"-8.91%","time":"13:20","volumn":"41.29\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-9.11%","time":"13:25","volumn":"207.31\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-9.11%","time":"13:30","volumn":"41.52\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.700","rise":"-9.50%","time":"13:35","volumn":"83.16\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.650","rise":"-9.59%","time":"13:40","volumn":"19.72\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.800","rise":"-9.30%","time":"13:45","volumn":"36.96\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.850","rise":"-9.21%","time":"13:50","volumn":"23.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.850","rise":"-9.21%","time":"13:55","volumn":"11.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.800","rise":"-9.30%","time":"14:00","volumn":"20.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-9.11%","time":"14:05","volumn":"36.12\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-9.11%","time":"14:10","volumn":"31.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.700","rise":"-9.50%","time":"14:15","volumn":"41.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.750","rise":"-9.40%","time":"14:20","volumn":"31.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.750","rise":"-9.40%","time":"14:25","volumn":"23.29\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.750","rise":"-9.40%","time":"14:30","volumn":"26.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.650","rise":"-9.59%","time":"14:35","volumn":"46.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.650","rise":"-9.59%","time":"14:40","volumn":"50.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.550","rise":"-9.79%","time":"14:45","volumn":"61.45\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.550","rise":"-9.79%","time":"14:50","volumn":"35.32\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.500","rise":"-9.88%","time":"14:55","volumn":"15.94\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.600","rise":"-9.69%","time":"15:00","volumn":"89.00\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.850","rise":"-9.21%","time":"15:05","volumn":"77.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.950","rise":"-9.01%","time":"15:10","volumn":"46.84\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.850","rise":"-9.21%","time":"15:15","volumn":"41.74\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.800","rise":"-9.30%","time":"15:20","volumn":"13.82\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-9.11%","time":"15:25","volumn":"56.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-9.11%","time":"15:30","volumn":"23.20\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-9.11%","time":"15:35","volumn":"75.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.950","rise":"-9.01%","time":"15:40","volumn":"49.80\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.800","rise":"-9.30%","time":"15:45","volumn":"75.47\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.150","rise":"-8.62%","time":"15:50","volumn":"109.13\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.300","rise":"-8.33%","time":"15:55","volumn":"100.99\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-8.24%","time":"16:00","volumn":"303.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.800","rise":"-9.30%","time":"09:35","volumn":"493.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.450","rise":"-9.98%","time":"09:40","volumn":"90.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-8.82%","time":"09:45","volumn":"155.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-9.11%","time":"09:50","volumn":"41.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.400","rise":"-8.14%","time":"09:55","volumn":"65.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.250","rise":"-8.43%","time":"10:00","volumn":"53.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.450","rise":"-8.04%","time":"10:05","volumn":"51.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.300","rise":"-8.33%","time":"10:10","volumn":"40.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.500","rise":"-7.95%","time":"10:15","volumn":"22.67\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.800","rise":"-7.36%","time":"10:20","volumn":"71.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.650","rise":"-7.66%","time":"10:25","volumn":"49.99\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.600","rise":"-7.75%","time":"10:30","volumn":"16.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.450","rise":"-8.04%","time":"10:35","volumn":"29.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.350","rise":"-8.24%","time":"10:40","volumn":"37.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-8.72%","time":"10:45","volumn":"38.43\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.250","rise":"-8.43%","time":"10:50","volumn":"15.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.250","rise":"-8.43%","time":"10:55","volumn":"8.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-8.72%","time":"11:00","volumn":"11.81\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-8.72%","time":"11:05","volumn":"19.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-8.82%","time":"11:10","volumn":"24.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-8.62%","time":"11:15","volumn":"18.14\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-9.11%","time":"11:20","volumn":"29.36\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-9.11%","time":"11:25","volumn":"8.67\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-8.91%","time":"11:30","volumn":"13.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-8.82%","time":"11:35","volumn":"17.59\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.950","rise":"-9.01%","time":"11:40","volumn":"17.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-8.91%","time":"11:45","volumn":"4.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-8.91%","time":"11:50","volumn":"5.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.950","rise":"-9.01%","time":"11:55","volumn":"11.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-8.82%","time":"12:00","volumn":"10.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-8.91%","time":"13:05","volumn":"19.68\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.950","rise":"-9.01%","time":"13:10","volumn":"26.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-8.91%","time":"13:15","volumn":"10.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-8.62%","time":"13:20","volumn":"37.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-8.62%","time":"13:25","volumn":"15.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.350","rise":"-8.24%","time":"13:30","volumn":"31.21\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-8.72%","time":"13:35","volumn":"27.90\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-8.62%","time":"13:40","volumn":"21.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-8.62%","time":"13:45","volumn":"6.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-8.72%","time":"13:50","volumn":"9.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-8.62%","time":"13:55","volumn":"8.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-8.72%","time":"14:00","volumn":"16.37\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-8.82%","time":"14:05","volumn":"9.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.950","rise":"-9.01%","time":"14:10","volumn":"21.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-9.11%","time":"14:15","volumn":"20.56\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-9.40%","time":"14:20","volumn":"49.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-9.40%","time":"14:25","volumn":"33.48\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.800","rise":"-9.30%","time":"14:30","volumn":"10.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-9.21%","time":"14:35","volumn":"47.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-9.21%","time":"14:40","volumn":"36.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-9.21%","time":"14:45","volumn":"9.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.650","rise":"-9.59%","time":"14:50","volumn":"62.38\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.650","rise":"-9.59%","time":"14:55","volumn":"31.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-9.40%","time":"15:00","volumn":"39.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.650","rise":"-9.59%","time":"15:05","volumn":"39.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-9.21%","time":"15:10","volumn":"22.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-9.40%","time":"15:15","volumn":"18.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.800","rise":"-9.30%","time":"15:20","volumn":"22.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.700","rise":"-9.50%","time":"15:25","volumn":"82.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-9.40%","time":"15:30","volumn":"25.93\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-9.40%","time":"15:35","volumn":"33.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-9.21%","time":"15:40","volumn":"25.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-9.21%","time":"15:45","volumn":"38.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-9.21%","time":"15:50","volumn":"25.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-9.40%","time":"15:55","volumn":"29.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-9.11%","time":"16:00","volumn":"176.94\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18067.14","ratio":"-0.03%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3902.05","ratio":"-0.58%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6463.79","ratio":"-0.01%"}],"marketCapitalization":"2053.92\u4ebf","maxPrice":"47.550","minPrice":"46.050","monthlyTendency":{"cx":{"o":["2024\/05\/28","2024\/06\/25"]},"cy":{"o":["56.550","54.137","51.725","49.312","46.900"]},"cyrate":{"o":["-0.80%","-4.86%","-8.93%","-13.00%","-17.06%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"0","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-1.68%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-1.95%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-0.80%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.41%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-2.92%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-4.42%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-7.52%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-8.66%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-8.05%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-9.37%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-9.90%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-8.84%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-9.02%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-7.69%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-12.47%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-12.73%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-16.27%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-17.06%","time":"06\/25","volumn":"2614.76\u4e07"}],"points":"20"},"open":"46.050","priceChangeRatio":"0.96%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5feb\u624b-W","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["47.500","47.138","46.775","46.412","46.050"]},"cyrate":{"o":["1.28%","0.51%","-0.27%","-1.04%","-1.81%"]},"p":[{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.050","rise":"-1.81%","time":"09:30","volumn":"217.47\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.650","rise":"-0.53%","time":"09:31","volumn":"239.30\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.550","rise":"-0.75%","time":"09:32","volumn":"257.90\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.500","rise":"-0.85%","time":"09:33","volumn":"275.88\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.400","rise":"-1.07%","time":"09:34","volumn":"286.25\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.250","rise":"-1.39%","time":"09:35","volumn":"314.39\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.400","rise":"-1.07%","time":"09:36","volumn":"349.70\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.350","rise":"-1.17%","time":"09:37","volumn":"358.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.450","rise":"-0.96%","time":"09:38","volumn":"396.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.750","rise":"-0.32%","time":"09:39","volumn":"434.47\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.950","rise":"0.11%","time":"09:40","volumn":"453.90\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.800","rise":"-0.21%","time":"09:41","volumn":"460.75\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.950","rise":"0.11%","time":"09:42","volumn":"471.75\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.100","rise":"0.43%","time":"09:43","volumn":"477.09\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.100","rise":"0.43%","time":"09:44","volumn":"484.59\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.000","rise":"0.21%","time":"09:45","volumn":"510.83\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.700","rise":"-0.43%","time":"09:46","volumn":"541.69\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.800","rise":"-0.21%","time":"09:47","volumn":"548.78\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.850","rise":"-0.11%","time":"09:48","volumn":"560.80\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.850","rise":"-0.11%","time":"09:49","volumn":"562.89\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.900","rise":"0.00%","time":"09:50","volumn":"563.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.850","rise":"-0.11%","time":"09:51","volumn":"568.45\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.850","rise":"-0.11%","time":"09:52","volumn":"572.07\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.900","rise":"0.00%","time":"09:53","volumn":"573.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.000","rise":"0.21%","time":"09:54","volumn":"583.98\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.050","rise":"0.32%","time":"09:55","volumn":"587.72\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.000","rise":"0.21%","time":"09:56","volumn":"590.26\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.000","rise":"0.21%","time":"09:57","volumn":"594.38\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.950","rise":"0.11%","time":"09:58","volumn":"603.30\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.100","rise":"0.43%","time":"09:59","volumn":"609.67\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.100","rise":"0.43%","time":"10:00","volumn":"617.10\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.050","rise":"0.32%","time":"10:01","volumn":"625.30\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.100","rise":"0.43%","time":"10:02","volumn":"633.88\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:03","volumn":"648.97\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:04","volumn":"652.20\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:05","volumn":"655.39\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:06","volumn":"657.91\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:07","volumn":"661.97\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"10:08","volumn":"666.59\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"10:09","volumn":"680.19\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"10:10","volumn":"685.29\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"10:11","volumn":"691.67\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"10:12","volumn":"692.46\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"10:13","volumn":"698.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:14","volumn":"706.06\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:15","volumn":"707.56\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:16","volumn":"711.47\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:17","volumn":"712.98\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:18","volumn":"714.69\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:19","volumn":"719.29\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:20","volumn":"727.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:21","volumn":"732.03\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.100","rise":"0.43%","time":"10:22","volumn":"736.79\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:23","volumn":"739.55\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:24","volumn":"740.88\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:25","volumn":"741.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:26","volumn":"744.81\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:27","volumn":"747.79\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:28","volumn":"751.47\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:29","volumn":"753.60\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:30","volumn":"755.69\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:31","volumn":"760.88\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:32","volumn":"762.48\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:33","volumn":"765.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:34","volumn":"767.46\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:35","volumn":"770.62\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:36","volumn":"773.37\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:37","volumn":"774.17\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:38","volumn":"776.70\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:39","volumn":"779.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:40","volumn":"781.26\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:41","volumn":"783.51\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:42","volumn":"785.27\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:43","volumn":"788.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:44","volumn":"788.63\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:45","volumn":"792.91\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:46","volumn":"795.14\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"10:47","volumn":"800.79\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:48","volumn":"803.19\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:49","volumn":"806.62\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"10:50","volumn":"808.68\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:51","volumn":"814.75\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:52","volumn":"816.51\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:53","volumn":"818.85\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"10:54","volumn":"829.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"10:55","volumn":"833.90\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:56","volumn":"835.25\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:57","volumn":"840.89\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:58","volumn":"841.07\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"10:59","volumn":"841.94\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"11:00","volumn":"844.98\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"11:01","volumn":"845.59\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:02","volumn":"847.93\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:03","volumn":"850.72\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"11:04","volumn":"853.94\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"11:05","volumn":"857.22\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"11:06","volumn":"858.35\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"0.53%","time":"11:07","volumn":"863.65\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"11:08","volumn":"864.95\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:09","volumn":"866.37\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"11:10","volumn":"868.63\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:11","volumn":"869.55\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:12","volumn":"870.24\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"11:13","volumn":"877.37\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"11:14","volumn":"882.08\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:15","volumn":"887.37\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"11:16","volumn":"887.49\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:17","volumn":"887.97\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"11:18","volumn":"893.20\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"11:19","volumn":"895.71\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"0.64%","time":"11:20","volumn":"897.59\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"11:21","volumn":"898.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"11:22","volumn":"899.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:23","volumn":"901.73\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"0.85%","time":"11:24","volumn":"904.77\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"11:25","volumn":"906.67\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"11:26","volumn":"907.27\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"0.75%","time":"11:27","volumn":"910.95\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"11:28","volumn":"918.92\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:29","volumn":"932.56\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:30","volumn":"938.48\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:31","volumn":"944.77\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"11:32","volumn":"951.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:33","volumn":"964.80\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:34","volumn":"970.00\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:35","volumn":"971.77\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"11:36","volumn":"975.30\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"11:37","volumn":"975.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"11:38","volumn":"975.84\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"11:39","volumn":"976.50\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"11:40","volumn":"977.17\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"11:41","volumn":"977.71\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:42","volumn":"983.39\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"11:43","volumn":"987.86\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"11:44","volumn":"988.16\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:45","volumn":"988.46\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:46","volumn":"988.79\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:47","volumn":"989.40\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:48","volumn":"989.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:49","volumn":"993.26\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:50","volumn":"993.38\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:51","volumn":"994.73\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"1.17%","time":"11:52","volumn":"999.35\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:53","volumn":"1000.62\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:54","volumn":"1000.86\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:55","volumn":"1001.48\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:56","volumn":"1001.97\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:57","volumn":"1002.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:58","volumn":"1003.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"11:59","volumn":"1005.01\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"1.28%","time":"12:00","volumn":"1006.59\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"1.07%","time":"13:01","volumn":"1016.47\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"0.96%","time":"13:02","volumn":"1019.32\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b-W[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"1019.32\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/04","2024\/06\/25"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["24.04%","10.56%","-2.91%","-16.39%","-29.87%"]},"p":[{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"0","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-0.90%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.50%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-5.83%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-2.96%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-3.68%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-0.54%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"7.35%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"6.91%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"2.60%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"3.86%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"2.24%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"7.17%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"4.66%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"13.54%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"13.63%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"14.89%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"17.40%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"20.54%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"21.97%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"17.67%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"20.18%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"23.50%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"22.96%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"19.01%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"22.60%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"24.04%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"20.36%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"18.12%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"15.96%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"13.09%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"15.52%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"14.08%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"10.22%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"12.11%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"15.52%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"21.79%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"17.04%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"19.19%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"23.14%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"16.50%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"15.16%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"17.49%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"16.59%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"17.76%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"15.34%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"16.59%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"15.70%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"15.34%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"16.41%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"16.86%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"14.26%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"14.08%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"11.03%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"8.34%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"13.90%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"10.94%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"9.42%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"11.39%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"11.30%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"12.74%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"12.29%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"9.87%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"9.15%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"11.03%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"12.11%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"14.62%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"15.43%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"16.59%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"13.72%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"12.02%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"10.40%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"0.54%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"0.63%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"1.43%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-3.77%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-7.53%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-6.46%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-6.82%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-10.31%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-9.69%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-7.89%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-7.09%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-1.70%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"5.29%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"3.77%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"2.96%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"3.05%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-2.06%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"2.69%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"1.17%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"4.48%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"7.62%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"5.11%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"7.80%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"4.93%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"7.98%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"8.88%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"6.28%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"5.11%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"0.99%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"2.15%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"3.50%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"2.60%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-1.43%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-3.23%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-1.08%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-2.87%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-3.41%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-4.84%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-1.70%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-2.60%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-3.23%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-0.99%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-1.61%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-1.70%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-2.33%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-3.14%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-10.13%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-9.33%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-5.83%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-5.02%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-6.73%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-6.55%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-8.16%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-9.69%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-11.75%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-14.71%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-13.27%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-12.47%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-13.45%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-16.41%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-17.58%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-22.69%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-22.78%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-25.47%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-26.46%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-24.04%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-19.91%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-20.00%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-23.41%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-23.86%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-27.35%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-29.87%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-26.28%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-28.52%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-28.07%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-21.61%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-22.51%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-23.32%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-23.95%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-21.79%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-20.81%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-19.10%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-21.88%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-20.72%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-18.30%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-16.95%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-17.67%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-17.40%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-17.94%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-20.36%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-20.18%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-19.91%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-19.37%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-22.60%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-17.04%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-17.85%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-16.23%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-13.09%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-7.89%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-6.64%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-8.79%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-9.15%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-5.20%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-7.00%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-6.28%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-8.07%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-12.11%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-12.83%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-12.29%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-13.99%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-12.02%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-10.22%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-11.75%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-10.94%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-10.94%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-11.03%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-10.13%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-10.94%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-11.84%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-12.56%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-15.52%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-18.12%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-17.76%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-20.45%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-18.92%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-11.93%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-4.75%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-5.29%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"1.35%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"1.70%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"0.36%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"6.19%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"11.57%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"11.12%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"5.83%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"2.24%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"3.77%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"1.79%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"2.42%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"3.14%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"4.30%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"4.39%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"6.10%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"2.06%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"4.30%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"6.10%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"1.61%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"1.97%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"1.43%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.08%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-0.27%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-0.54%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.63%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"0.00%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.52%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-3.05%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-6.19%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-7.35%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-6.73%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-8.07%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-8.61%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-7.53%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-7.71%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-6.37%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-11.21%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-11.48%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-15.07%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-15.87%","time":"06\/25","volumn":"2614.76\u4e07"}],"points":"240"}}